Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-07-26 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2008-12-31 | $13.40 | $13.40 | 0 |
| 2008-12-30 | $13.40 | $13.40 | 0 |
| 2008-12-29 | $13.40 | $13.40 | 0 |
| 2008-12-26 | $13.40 | $13.40 | 0 |
| 2008-12-24 | $13.40 | $13.40 | 0 |
| 2008-12-23 | $13.40 | $13.40 | 5,300 |
| 2008-12-22 | $13.55 | $13.55 | 2,500 |
| 2008-12-19 | $13.95 | $13.95 | 1,300 |
| 2008-12-18 | $15.05 | $15.05 | 400 |
| 2008-12-17 | $14.76 | $14.76 | 200 |
| 2008-12-16 | $14.00 | $14.00 | 0 |
| 2008-12-15 | $14.00 | $14.00 | 52,200 |
| 2008-12-12 | $13.40 | $13.40 | 0 |
| 2008-12-11 | $13.40 | $13.40 | 0 |
| 2008-12-10 | $13.40 | $13.40 | 0 |
| 2008-12-09 | $13.40 | $13.40 | 27,700 |
| 2008-12-08 | $11.60 | $11.60 | 0 |
| 2008-12-05 | $11.60 | $11.60 | 0 |
| 2008-12-04 | $11.60 | $11.60 | 0 |
| 2008-12-03 | $11.60 | $11.60 | 0 |
| 2008-12-02 | $11.60 | $11.60 | 52,000 |
| 2008-12-01 | $11.60 | $11.60 | 19,000 |
| 2008-11-28 | $12.80 | $12.80 | 65,000 |
| 2008-11-26 | $11.05 | $11.05 | 0 |
| 2008-11-25 | $11.05 | $11.05 | 0 |
| 2008-11-24 | $11.05 | $11.05 | 0 |
| 2008-11-21 | $11.05 | $11.05 | 0 |
| 2008-11-20 | $11.05 | $11.05 | 0 |
| 2008-11-19 | $11.05 | $11.05 | 0 |
| 2008-11-18 | $11.05 | $11.05 | 0 |
| 2008-11-17 | $11.05 | $11.05 | 0 |
| 2008-11-14 | $11.05 | $11.05 | 0 |
| 2008-11-13 | $11.05 | $11.05 | 0 |
| 2008-11-12 | $11.05 | $11.05 | 0 |
| 2008-11-11 | $11.05 | $11.05 | 1,800 |
| 2008-11-10 | $11.55 | $11.55 | 0 |
| 2008-11-07 | $11.55 | $11.55 | 0 |
| 2008-11-06 | $11.55 | $11.55 | 1,000 |
| 2008-11-05 | $12.91 | $12.91 | 0 |
| 2008-11-04 | $12.91 | $12.91 | 0 |
| 2008-11-03 | $12.91 | $12.91 | 500,000 |
| 2008-10-31 | $12.63 | $12.63 | 50,000 |
| 2008-10-30 | $12.50 | $12.50 | 0 |
| 2008-10-29 | $12.50 | $12.50 | 3,200 |
| 2008-10-28 | $10.15 | $10.15 | 300 |
| 2008-10-27 | $10.26 | $10.26 | 6,000 |
| 2008-10-24 | $15.72 | $15.72 | 0 |
| 2008-10-23 | $15.72 | $15.72 | 0 |
| 2008-10-22 | $15.72 | $15.72 | 0 |
| 2008-10-21 | $15.72 | $15.72 | 1,801,500 |
| 2008-10-20 | $14.30 | $14.30 | 0 |
| 2008-10-17 | $14.30 | $14.30 | 0 |
| 2008-10-16 | $14.30 | $14.30 | 200 |
| 2008-10-15 | $16.50 | $16.50 | 0 |
| 2008-10-14 | $16.50 | $16.50 | 300 |
| 2008-10-13 | $15.04 | $15.04 | 0 |
| 2008-10-10 | $15.04 | $15.04 | 0 |
| 2008-10-09 | $15.04 | $15.04 | 0 |
| 2008-10-08 | $15.04 | $15.04 | 8,200 |
| 2008-10-07 | $17.60 | $17.60 | 0 |
| 2008-10-06 | $17.60 | $17.60 | 0 |
| 2008-10-03 | $17.60 | $17.60 | 1,200 |
| 2008-10-02 | $18.24 | $18.24 | 200 |
| 2008-10-01 | $18.78 | $18.78 | 2,200 |
| 2008-09-30 | $18.55 | $18.55 | 100 |
| 2008-09-29 | $20.15 | $20.15 | 0 |
| 2008-09-26 | $20.15 | $20.15 | 0 |
| 2008-09-25 | $20.15 | $20.15 | 0 |
| 2008-09-24 | $20.15 | $20.15 | 0 |
| 2008-09-23 | $20.15 | $20.15 | 0 |
| 2008-09-22 | $20.15 | $20.15 | 0 |
| 2008-09-19 | $20.15 | $20.15 | 0 |
| 2008-09-18 | $20.15 | $20.15 | 2,575,000 |
| 2008-09-17 | $19.50 | $19.50 | 100 |
| 2008-09-16 | $20.95 | $20.95 | 0 |
| 2008-09-15 | $20.95 | $20.95 | 0 |
| 2008-09-12 | $20.95 | $20.95 | 0 |
| 2008-09-11 | $20.95 | $20.95 | 0 |
| 2008-09-10 | $20.95 | $20.95 | 4,000 |
| 2008-09-09 | $23.40 | $23.40 | 0 |
| 2008-09-08 | $23.40 | $23.40 | 0 |
| 2008-09-05 | $23.40 | $23.40 | 0 |
| 2008-09-04 | $23.40 | $23.40 | 100 |
| 2008-09-03 | $24.75 | $24.75 | 200 |
| 2008-09-02 | $23.15 | $23.15 | 0 |
| 2008-08-29 | $23.15 | $23.15 | 0 |
| 2008-08-28 | $23.15 | $23.15 | 0 |
| 2008-08-27 | $23.15 | $23.15 | 0 |
| 2008-08-26 | $23.15 | $23.15 | 200 |
| 2008-08-25 | $23.00 | $23.00 | 0 |
| 2008-08-22 | $23.00 | $23.00 | 0 |
| 2008-08-21 | $23.00 | $23.00 | 0 |
| 2008-08-20 | $23.00 | $23.00 | 200 |
| 2008-08-19 | $23.90 | $23.90 | 0 |
| 2008-08-18 | $23.90 | $23.90 | 3,600 |
| 2008-08-15 | $23.50 | $23.50 | 0 |
| 2008-08-14 | $23.50 | $23.50 | 0 |
| 2008-08-13 | $23.50 | $23.50 | 300 |
| 2008-08-12 | $25.00 | $25.00 | 0 |
| 2008-08-11 | $25.00 | $25.00 | 15,400 |
| 2008-08-08 | $25.55 | $25.55 | 0 |
| 2008-08-07 | $25.55 | $25.55 | 0 |
| 2008-08-06 | $25.55 | $25.55 | 300 |
| 2008-08-05 | $25.13 | $25.13 | 400,000 |
| 2008-08-04 | $26.25 | $26.25 | 0 |
| 2008-08-01 | $26.25 | $26.25 | 0 |
| 2008-07-31 | $26.25 | $26.25 | 0 |
| 2008-07-30 | $26.25 | $26.25 | 0 |
| 2008-07-29 | $26.25 | $26.25 | 8,400 |
| 2008-07-28 | $28.00 | $28.00 | 0 |
| 2008-07-25 | $28.00 | $28.00 | 0 |
| 2008-07-24 | $28.00 | $28.00 | 0 |
| 2008-07-23 | $28.00 | $28.00 | 0 |
| 2008-07-22 | $28.00 | $28.00 | 0 |
| 2008-07-21 | $28.00 | $28.00 | 0 |
| 2008-07-18 | $28.00 | $28.00 | 0 |
| 2008-07-17 | $28.00 | $28.00 | 2,800 |
| 2008-07-16 | $27.05 | $27.05 | 2,600 |
| 2008-07-15 | $27.00 | $27.00 | 0 |
| 2008-07-14 | $27.00 | $27.00 | 300 |
| 2008-07-11 | $27.35 | $27.35 | 0 |
| 2008-07-10 | $27.35 | $27.35 | 0 |
| 2008-07-09 | $27.35 | $27.35 | 100 |
| 2008-07-08 | $27.68 | $27.68 | 0 |
| 2008-07-07 | $27.68 | $27.68 | 50,100 |
| 2008-07-03 | $27.50 | $27.50 | 0 |
| 2008-07-02 | $27.50 | $27.50 | 3,600 |
| 2008-07-01 | $29.75 | $29.75 | 0 |
| 2008-06-30 | $29.75 | $29.75 | 0 |
| 2008-06-27 | $29.75 | $29.75 | 0 |
| 2008-06-26 | $29.75 | $29.75 | 0 |
| 2008-06-25 | $29.75 | $29.75 | 0 |
| 2008-06-24 | $29.75 | $29.75 | 200 |
| 2008-06-23 | $30.24 | $30.24 | 0 |
| 2008-06-20 | $30.24 | $30.24 | 0 |
| 2008-06-19 | $30.24 | $30.24 | 0 |
| 2008-06-18 | $30.24 | $30.24 | 50,000 |
| 2008-06-17 | $30.15 | $30.15 | 0 |
| 2008-06-16 | $30.15 | $30.15 | 2,400 |
| 2008-06-13 | $29.72 | $29.72 | 0 |
| 2008-06-12 | $29.72 | $29.72 | 208,800 |
| 2008-06-11 | $30.45 | $30.45 | 0 |
| 2008-06-10 | $30.45 | $30.45 | 3,300 |
| 2008-06-09 | $31.85 | $31.85 | 1,000 |
| 2008-06-06 | $31.82 | $31.82 | 0 |
| 2008-06-05 | $31.82 | $31.82 | 100 |
| 2008-06-04 | $32.15 | $32.15 | 1,000 |
| 2008-06-03 | $32.77 | $32.77 | 0 |
| 2008-06-02 | $32.77 | $32.77 | 0 |
| 2008-05-30 | $32.77 | $32.77 | 0 |
| 2008-05-29 | $32.77 | $32.77 | 0 |
| 2008-05-28 | $32.77 | $32.77 | 200 |
| 2008-05-27 | $33.05 | $33.05 | 0 |
| 2008-05-23 | $33.05 | $33.05 | 0 |
| 2008-05-22 | $33.05 | $33.05 | 0 |
| 2008-05-21 | $33.05 | $33.05 | 0 |
| 2008-05-20 | $33.05 | $33.05 | 0 |
| 2008-05-19 | $33.05 | $33.05 | 1,600 |
| 2008-05-16 | $30.90 | $30.90 | 0 |
| 2008-05-15 | $30.90 | $30.90 | 0 |
| 2008-05-14 | $30.90 | $30.90 | 0 |
| 2008-05-13 | $30.90 | $30.90 | 0 |
| 2008-05-12 | $30.90 | $30.90 | 0 |
| 2008-05-09 | $30.90 | $30.90 | 0 |
| 2008-05-08 | $30.90 | $30.90 | 400 |
| 2008-05-07 | $29.72 | $29.72 | 0 |
| 2008-05-06 | $29.72 | $29.72 | 0 |
| 2008-05-05 | $29.72 | $29.72 | 0 |
| 2008-05-02 | $29.72 | $29.72 | 0 |
| 2008-05-01 | $29.72 | $29.72 | 0 |
| 2008-04-30 | $29.72 | $29.72 | 0 |
| 2008-04-29 | $29.72 | $29.72 | 0 |
| 2008-04-28 | $29.72 | $29.72 | 0 |
| 2008-04-25 | $29.72 | $29.72 | 0 |
| 2008-04-24 | $29.72 | $29.72 | 80,000 |
| 2008-04-23 | $27.75 | $27.75 | 0 |
| 2008-04-22 | $27.75 | $27.75 | 0 |
| 2008-04-21 | $27.75 | $27.75 | 0 |
| 2008-04-18 | $27.75 | $27.75 | 200 |
| 2008-04-17 | $27.75 | $27.75 | 0 |
| 2008-04-16 | $27.75 | $27.75 | 0 |
| 2008-04-15 | $27.75 | $27.75 | 0 |
| 2008-04-14 | $27.75 | $27.75 | 0 |
| 2008-04-11 | $27.75 | $27.75 | 0 |
| 2008-04-10 | $27.75 | $27.75 | 0 |
| 2008-04-09 | $27.75 | $27.75 | 900 |
| 2008-04-08 | $27.31 | $27.31 | 25,000 |
| 2008-04-07 | $27.75 | $27.75 | 0 |
| 2008-04-04 | $27.75 | $27.75 | 900 |
| 2008-04-03 | $26.90 | $26.90 | 0 |
| 2008-04-02 | $26.90 | $26.90 | 0 |
| 2008-04-01 | $26.90 | $26.90 | 800 |
| 2008-03-31 | $25.22 | $25.22 | 0 |
| 2008-03-28 | $25.22 | $25.22 | 0 |
| 2008-03-27 | $25.22 | $25.22 | 0 |
| 2008-03-26 | $25.22 | $25.22 | 0 |
| 2008-03-25 | $25.22 | $25.22 | 400 |
| 2008-03-24 | $24.15 | $24.15 | 0 |
| 2008-03-20 | $24.15 | $24.15 | 0 |
| 2008-03-19 | $24.15 | $24.15 | 0 |
| 2008-03-18 | $24.15 | $24.15 | 0 |
| 2008-03-17 | $24.15 | $24.15 | 10,500 |
| 2008-03-14 | $25.00 | $25.00 | 0 |
| 2008-03-13 | $25.00 | $25.00 | 0 |
| 2008-03-12 | $25.00 | $25.00 | 0 |
| 2008-03-11 | $25.00 | $25.00 | 400 |
| 2008-03-10 | $25.22 | $25.22 | 0 |
| 2008-03-07 | $25.22 | $25.22 | 0 |
| 2008-03-06 | $25.22 | $25.22 | 0 |
| 2008-03-05 | $25.22 | $25.22 | 0 |
| 2008-03-04 | $25.22 | $25.22 | 25,000 |
| 2008-03-03 | $25.25 | $25.25 | 0 |
| 2008-02-29 | $25.25 | $25.25 | 0 |
| 2008-02-28 | $25.25 | $25.25 | 0 |
| 2008-02-27 | $25.25 | $25.25 | 0 |
| 2008-02-26 | $25.25 | $25.25 | 500 |
| 2008-02-25 | $24.20 | $24.20 | 500 |
| 2008-02-22 | $23.81 | $23.81 | 500 |
| 2008-02-21 | $23.90 | $23.90 | 1,300 |
| 2008-02-20 | $23.36 | $23.36 | 50,000 |
| 2008-02-19 | $23.35 | $23.35 | 300 |
| 2008-02-15 | $22.55 | $22.55 | 1,200 |
| 2008-02-14 | $23.99 | $23.99 | 30,000 |
| 2008-02-13 | $23.76 | $23.76 | 865,200 |
| 2008-02-12 | $23.35 | $23.35 | 0 |
| 2008-02-11 | $23.35 | $23.35 | 0 |
| 2008-02-08 | $23.35 | $23.35 | 0 |
| 2008-02-07 | $23.35 | $23.35 | 3,400 |
| 2008-02-06 | $24.00 | $24.00 | 0 |
| 2008-02-05 | $24.00 | $24.00 | 800 |
| 2008-02-04 | $24.00 | $24.00 | 0 |
| 2008-02-01 | $24.00 | $24.00 | 0 |
| 2008-01-31 | $24.00 | $24.00 | 0 |
| 2008-01-30 | $24.00 | $24.00 | 400 |
| 2008-01-29 | $24.50 | $24.50 | 0 |
| 2008-01-28 | $24.50 | $24.50 | 0 |
| 2008-01-25 | $24.50 | $24.50 | 54,500 |
| 2008-01-24 | $22.00 | $22.00 | 0 |
| 2008-01-23 | $22.00 | $22.00 | 7,600 |
| 2008-01-22 | $22.16 | $22.16 | 1,300 |
| 2008-01-18 | $23.25 | $23.25 | 23,600 |
| 2008-01-17 | $24.00 | $24.00 | 101,500 |
| 2008-01-16 | $23.50 | $23.50 | 900 |
| 2008-01-15 | $25.50 | $25.50 | 704,400 |
| 2008-01-14 | $26.40 | $26.40 | 1,000 |
| 2008-01-11 | $26.53 | $26.53 | 0 |
| 2008-01-10 | $26.53 | $26.53 | 0 |
| 2008-01-09 | $26.53 | $26.53 | 0 |
| 2008-01-08 | $26.53 | $26.53 | 0 |
| 2008-01-07 | $26.53 | $26.53 | 1,400 |
| 2008-01-04 | $26.73 | $26.73 | 400 |
| 2008-01-03 | $28.85 | $28.85 | 0 |
| 2008-01-02 | $28.85 | $28.85 | 0 |